Skip to main content

Financial Bull 3X Direxion (NY: FAS )

112.20 +1.44 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 23.16 23.21 22.17 22.18 15,740,693 -1.33(-5.65%)
Jul 30, 2014 23.60 23.74 23.14 23.50 9,917,844 +0.23(+0.97%)
Jul 29, 2014 23.76 23.83 23.27 23.28 8,910,168 -0.36(-1.52%)
Jul 28, 2014 23.63 23.72 23.21 23.64 7,174,711 +0.03(+0.12%)
Jul 25, 2014 23.86 23.86 23.50 23.61 6,465,361 -0.44(-1.84%)
Jul 24, 2014 23.99 24.16 23.95 24.05 3,998,638 +0.15(+0.62%)
Jul 23, 2014 23.86 24.01 23.69 23.90 3,884,410 +0.15(+0.65%)
Jul 22, 2014 23.74 23.88 23.63 23.75 4,934,094 +0.24(+1.03%)
Jul 21, 2014 23.46 23.59 23.23 23.51 6,601,717 -0.14(-0.59%)
Jul 18, 2014 23.30 23.73 23.16 23.65 7,513,972 +0.69(+2.99%)
Jul 17, 2014 23.58 23.79 22.88 22.96 11,415,120 -0.89(-3.72%)
Jul 16, 2014 24.11 24.11 23.66 23.85 6,509,187 -0.13(-0.53%)
Jul 15, 2014 23.94 24.16 23.61 23.98 11,124,451 +0.43(+1.83%)
Jul 14, 2014 23.66 23.73 23.50 23.54 8,763,522 +0.44(+1.89%)
Jul 11, 2014 22.93 23.17 22.65 23.11 6,287,580 +0.07(+0.32%)
Jul 10, 2014 22.67 23.21 22.54 23.03 7,708,990 -0.36(-1.55%)
Jul 09, 2014 23.42 23.45 23.16 23.40 8,131,615 +0.16(+0.70%)
Jul 08, 2014 23.55 23.62 23.04 23.23 10,475,230 -0.52(-2.18%)
Jul 07, 2014 23.88 23.92 23.58 23.75 8,409,170 -0.30(-1.25%)
Jul 03, 2014 23.90 24.05 24.05 24.05 19,181,678 +0.45(+1.91%)
Jul 02, 2014 23.73 23.80 23.53 23.60 4,631,023 -0.02(-0.09%)
Jul 01, 2014 23.33 23.91 23.23 23.62 8,252,314 +0.43(+1.84%)
Jun 30, 2014 23.11 23.27 23.01 23.20 5,648,059 +0.09(+0.38%)
Jun 27, 2014 22.76 23.15 22.76 23.11 6,339,072 +0.18(+0.80%)
Jun 26, 2014 23.09 23.10 22.46 22.92 11,296,949 -0.16(-0.69%)
Jun 25, 2014 22.88 23.21 22.70 23.08 6,930,773 +0.12(+0.51%)
Jun 24, 2014 23.28 23.63 22.94 22.97 10,427,176 -0.48(-2.03%)
Jun 23, 2014 23.31 23.49 23.12 23.44 5,841,272 +0.14(+0.59%)
Jun 20, 2014 23.30 23.40 23.17 23.31 7,789,596 +0.19(+0.80%)
Jun 19, 2014 23.28 23.29 22.89 23.12 7,528,158 -0.11(-0.46%)
Jun 18, 2014 22.87 23.31 22.57 23.23 9,815,838 +0.36(+1.58%)
Jun 17, 2014 22.21 22.94 22.11 22.87 9,256,569 +0.59(+2.66%)
Jun 16, 2014 22.44 22.46 22.08 22.27 7,812,018 -0.26(-1.13%)
Jun 13, 2014 22.59 22.80 22.38 22.53 10,924,206 -0.01(-0.04%)
Jun 12, 2014 22.86 22.92 22.38 22.54 17,887,812 -0.38(-1.65%)
Jun 11, 2014 23.00 23.09 22.71 22.92 11,368,540 -0.43(-1.83%)
Jun 10, 2014 23.21 23.35 23.11 23.34 7,260,656 +0.16(+0.70%)
Jun 06, 2014 22.82 23.23 22.80 23.18 11,282,918 +0.42(+1.86%)
Jun 05, 2014 22.24 22.77 21.98 22.76 12,635,017 +0.61(+2.73%)
Jun 04, 2014 21.77 22.19 21.77 22.15 7,005,686 +0.23(+1.07%)
Jun 03, 2014 21.72 21.94 21.59 21.92 7,280,044 +0.02(+0.10%)
Jun 02, 2014 21.81 21.93 21.49 21.90 7,669,775 +0.18(+0.83%)
May 30, 2014 21.53 21.78 21.53 21.72 8,442,477 +0.10(+0.47%)
May 29, 2014 21.53 21.65 21.37 21.62 6,193,025 +0.15(+0.69%)
May 28, 2014 21.59 21.63 21.37 21.47 6,869,878 -0.16(-0.74%)
May 27, 2014 21.35 21.81 21.30 21.63 11,274,338 +0.58(+2.77%)
May 23, 2014 20.83 21.05 21.05 21.05 33,116,320 +0.14(+0.68%)
May 22, 2014 20.65 20.94 20.51 20.90 5,104,851 +0.26(+1.27%)
May 21, 2014 20.43 20.79 20.42 20.64 9,314,262 +0.42(+2.08%)
May 20, 2014 20.61 20.62 20.04 20.22 9,324,993 -0.38(-1.85%)
May 19, 2014 20.18 20.66 20.14 20.60 9,427,947 +0.30(+1.46%)
May 16, 2014 20.26 20.32 19.85 20.30 10,361,209 +0.08(+0.40%)
May 15, 2014 20.72 20.72 19.78 20.22 17,152,464 -0.62(-2.99%)
May 14, 2014 21.24 21.32 20.77 20.85 6,625,418 -0.45(-2.13%)
May 13, 2014 21.41 21.59 21.25 21.30 5,365,655 -0.10(-0.48%)
May 12, 2014 21.04 21.45 20.99 21.40 9,862,943 +0.59(+2.83%)
May 09, 2014 20.86 20.88 20.46 20.82 7,223,652 -0.06(-0.29%)
May 08, 2014 20.59 21.20 20.59 20.88 10,596,692 +0.14(+0.66%)
May 07, 2014 20.21 20.75 20.05 20.74 11,146,739 +0.74(+3.68%)
May 06, 2014 20.62 20.62 19.98 20.00 12,304,164 -0.77(-3.69%)
May 05, 2014 20.46 20.79 20.18 20.77 8,016,521 -0.18(-0.85%)
May 02, 2014 21.01 21.40 20.79 20.95 15,541,301 -0.00(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.